ソフトバンクグループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/11/01 | 6,440 | 6,665 | 6,431 | 6,574 | +174 | +2.7% | 29,746,900 |
| 2022/10/31 | 6,190 | 6,422 | 6,162 | 6,400 | +374 | +6.2% | 29,046,000 |
| 2022/10/28 | 6,020 | 6,135 | 6,004 | 6,026 | -61 | -1% | 36,559,600 |
| 2022/10/27 | 6,001 | 6,169 | 5,982 | 6,087 | +56 | +0.9% | 20,797,300 |
| 2022/10/26 | 6,000 | 6,067 | 5,943 | 6,031 | +82 | +1.4% | 23,806,600 |
| 2022/10/25 | 5,670 | 5,993 | 5,634 | 5,949 | +216 | +3.8% | 26,358,500 |
| 2022/10/24 | 5,834 | 5,993 | 5,723 | 5,733 | -25 | -0.4% | 25,123,300 |
| 2022/10/21 | 5,750 | 5,831 | 5,698 | 5,758 | -22 | -0.4% | 18,261,800 |
| 2022/10/20 | 5,681 | 5,813 | 5,627 | 5,780 | +37 | +0.6% | 20,584,100 |
| 2022/10/19 | 5,566 | 5,770 | 5,541 | 5,743 | +206 | +3.7% | 22,615,800 |
| 2022/10/18 | 5,652 | 5,665 | 5,430 | 5,537 | -12 | -0.2% | 21,968,400 |
| 2022/10/17 | 5,591 | 5,627 | 5,502 | 5,549 | -101 | -1.8% | 14,195,300 |
| 2022/10/14 | 5,555 | 5,737 | 5,550 | 5,650 | +181 | +3.3% | 20,651,600 |
| 2022/10/13 | 5,504 | 5,518 | 5,453 | 5,469 | -31 | -0.6% | 12,014,500 |
| 2022/10/12 | 5,415 | 5,581 | 5,408 | 5,500 | +49 | +0.9% | 17,451,200 |
| 2022/10/11 | 5,390 | 5,527 | 5,381 | 5,451 | -53 | -1% | 16,651,800 |
| 2022/10/07 | 5,383 | 5,554 | 5,347 | 5,504 | +10 | +0.2% | 16,802,600 |
| 2022/10/06 | 5,356 | 5,532 | 5,329 | 5,494 | +139 | +2.6% | 17,782,400 |
| 2022/10/05 | 5,280 | 5,372 | 5,231 | 5,355 | +120 | +2.3% | 18,005,500 |
| 2022/10/04 | 5,051 | 5,259 | 5,031 | 5,235 | +254 | +5.1% | 18,322,200 |
| 2022/10/03 | 4,856 | 5,004 | 4,788 | 4,981 | +81 | +1.7% | 17,928,900 |
| 2022/09/30 | 4,931 | 4,980 | 4,877 | 4,900 | -131 | -2.6% | 15,897,600 |
| 2022/09/29 | 5,056 | 5,058 | 4,960 | 5,031 | +93 | +1.9% | 12,595,800 |
| 2022/09/28 | 5,004 | 5,057 | 4,881 | 4,938 | -92 | -1.8% | 15,146,200 |
| 2022/09/27 | 5,111 | 5,112 | 5,020 | 5,030 | -36 | -0.7% | 10,327,300 |
| 2022/09/26 | 5,201 | 5,217 | 5,049 | 5,066 | -277 | -5.2% | 13,314,100 |
| 2022/09/22 | 5,399 | 5,409 | 5,281 | 5,343 | -110 | -2% | 12,256,400 |
| 2022/09/21 | 5,466 | 5,500 | 5,434 | 5,453 | -64 | -1.2% | 9,280,900 |
| 2022/09/20 | 5,501 | 5,562 | 5,486 | 5,517 | +59 | +1.1% | 10,105,000 |
| 2022/09/16 | 5,413 | 5,474 | 5,396 | 5,458 | +20 | +0.4% | 13,271,900 |
| 2022/09/15 | 5,432 | 5,479 | 5,368 | 5,438 | +33 | +0.6% | 11,456,300 |
| 2022/09/14 | 5,446 | 5,462 | 5,401 | 5,405 | -249 | -4.4% | 15,336,000 |
| 2022/09/13 | 5,652 | 5,698 | 5,628 | 5,654 | +17 | +0.3% | 8,269,200 |
| 2022/09/12 | 5,556 | 5,661 | 5,549 | 5,637 | +137 | +2.5% | 10,657,900 |
| 2022/09/09 | 5,510 | 5,535 | 5,428 | 5,500 | +1 | ±0% | 13,610,000 |
| 2022/09/08 | 5,451 | 5,504 | 5,416 | 5,499 | +131 | +2.4% | 11,345,000 |
| 2022/09/07 | 5,462 | 5,471 | 5,321 | 5,368 | -111 | -2% | 11,333,700 |
| 2022/09/06 | 5,500 | 5,558 | 5,475 | 5,479 | -18 | -0.3% | 8,092,400 |
| 2022/09/05 | 5,493 | 5,523 | 5,462 | 5,497 | +4 | +0.1% | 7,366,600 |
| 2022/09/02 | 5,530 | 5,543 | 5,469 | 5,493 | -17 | -0.3% | 9,110,600 |
| 2022/09/01 | 5,523 | 5,531 | 5,427 | 5,510 | -52 | -0.9% | 13,363,400 |
| 2022/08/31 | 5,520 | 5,614 | 5,514 | 5,562 | -26 | -0.5% | 11,743,000 |
| 2022/08/30 | 5,552 | 5,594 | 5,532 | 5,588 | +92 | +1.7% | 13,158,200 |
| 2022/08/29 | 5,500 | 5,555 | 5,474 | 5,496 | -209 | -3.7% | 14,502,100 |
| 2022/08/26 | 5,748 | 5,814 | 5,697 | 5,705 | +67 | +1.2% | 11,878,400 |
| 2022/08/25 | 5,646 | 5,679 | 5,628 | 5,638 | +22 | +0.4% | 7,837,600 |
| 2022/08/24 | 5,585 | 5,664 | 5,574 | 5,616 | +16 | +0.3% | 9,354,500 |
| 2022/08/23 | 5,647 | 5,673 | 5,571 | 5,600 | -139 | -2.4% | 12,583,000 |
| 2022/08/22 | 5,696 | 5,758 | 5,688 | 5,739 | -25 | -0.4% | 8,829,600 |
| 2022/08/19 | 5,829 | 5,840 | 5,744 | 5,764 | -51 | -0.9% | 11,667,600 |
551～
600
件表示中 / 3630件
類似銘柄と比較する
現在ご覧いただいている「ソフトバンクＧ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ソフトバンクＧ | 936,500円 | +5.7% | +999.9% | 0.47% | 29.60倍 | 1.26倍 |
|
孫正義氏創業。傘下にベンチャー投資のビジョンファンド、通信会社、英半導体設計アーム |
| ＮＴＴ | 15,200円 | +0.6% | -13.2% | 3.42% | 11.49倍 | 1.26倍 |
|
ＮＴＴグループ持株会社。ドコモ主力。固定電話独占、光回線高シェア。海外開拓・提携に注力 |
| ＫＤＤＩ | 512,400円 | +0.3% | +10.8% | 2.83% | 14.86倍 | 2.00倍 |
|
総合通信大手。携帯・光回線を展開。金融など非通信伸ばしライフデザイン企業への脱皮模索中 |
| ソフトバンク | 19,800円 | +4.4% | +8.0% | 4.34% | 18.60倍 | 3.73倍 |
|
「ソフトバンク」「ワイモバイル」展開の通信会社。ヤフー、ＺＯＺＯ、ペイペイなど非通信強化 |
| ＮＴＴデータＧ | 296,100円 | +1.4% | +2.6% | 0.84% | 30.30倍 | 2.41倍 |
|
ＮＴＴ傘下のＳＩ専業最大手。省庁、金融機関に強い。２２年にＮＴＴグループの海外事業を集約 |
市場注目の銘柄
チャート関連のコラム
